Datum    #     Open   #     Hoog   #     Laag   #     Slot
20161025 #   460.68   #   462.06   #   458.53   #   459.29   
20161026 #   457.76   #   458.12   #   453.13   #   455.82   
20161027 #   454.91   #   459.27   #   453.47   #   455.71   
20161028 #   450.75   #   455.87   #   449.21   #   455.38   
20161031 #   453.25   #   454.67   #   451.42   #   452.59   
20161101 #   456.32   #   457.54   #   449.40   #   449.71   
20161102 #   447.00   #   447.00   #   443.48   #   443.77   
20161103 #   445.22   #   447.42   #   442.31   #   442.31   
20161104 #   440.43   #   441.68   #   438.19   #   440.51   
20161107 #   445.99   #   448.22   #   445.35   #   448.22   
20161108 #   447.67   #   450.79   #   446.88   #   450.18   
20161109 #   437.21   #   454.42   #   436.28   #   454.36   
20161110 #   456.76   #   459.57   #   447.86   #   450.01   
20161111 #   452.61   #   453.28   #   444.20   #   445.41   
20161114 #   449.57   #   451.57   #   445.79   #   446.76   
20161115 #   449.22   #   451.52   #   448.66   #   450.54   
20161116 #   452.38   #   453.05   #   447.29   #   449.66   
20161117 #   448.46   #   451.83   #   447.27   #   451.82   
20161118 #   453.15   #   453.78   #   449.05   #   450.68   
20161121 #   452.67   #   454.13   #   448.42   #   453.03   
20161122 #   456.72   #   458.45   #   455.99   #   456.40   
20161123 #   457.84   #   459.06   #   454.74   #   456.41   
20161124 #   457.86   #   458.51   #   455.62   #   457.44   
20161125 #   458.05   #   458.41   #   455.86   #   457.99   
20161128 #   455.90   #   456.57   #   451.51   #   452.71   
20161129 #   451.26   #   453.34   #   449.51   #   452.50   
20161130 #   452.30   #   458.91   #   451.36   #   457.21   
20161201 #   455.89   #   457.36   #   452.30   #   453.60   
20161202 #   450.06   #   450.74   #   445.65   #   449.60   
20161205 #   447.59   #   457.91   #   447.43   #   454.47   
20161206 #   455.10   #   459.82   #   453.64   #   459.31   
20161207 #   462.80   #   463.23   #   460.73   #   462.11   
20161208 #   463.44   #   467.39   #   462.03   #   466.67   
20161209 #   467.04   #   470.45   #   466.95   #   469.77   
20161212 #   470.84   #   472.21   #   469.07   #   470.38   
20161213 #   470.69   #   474.33   #   470.01   #   473.65   
20161214 #   472.55   #   473.88   #   472.20   #   472.20   
20161215 #   473.52   #   477.17   #   473.18   #   476.52   
20161216 #   476.58   #   479.73   #   475.54   #   477.70   
20161219 #   477.76   #   480.41   #   477.76   #   480.35   
20161220 #   480.75   #   484.16   #   480.42   #   484.04   
20161221 #   483.21   #   484.21   #   481.71   #   483.21   
20161222 #   481.91   #   482.93   #   481.24   #   482.47   
20161223 #   483.00   #   483.67   #   482.27   #   482.86   
20161227 #   483.12   #   484.10   #   482.82   #   483.58   
20161228 #   483.43   #   484.20   #   482.99   #   484.20   
20161229 #   481.69   #   483.08   #   481.48   #   482.46   
20161230 #   482.21   #   483.54   #   480.54   #   483.17   
20170102 #   481.16   #   487.10   #   481.01   #   486.37   
20170103 #   488.07   #   489.91   #   487.31   #   487.99   
20170104 #   489.68   #   489.68   #   486.51   #   487.58   
20170105 #   486.50   #   488.32   #   485.78   #   486.93   
20170106 #   486.59   #   487.34   #   485.06   #   487.00   
20170109 #   487.75   #   487.75   #   484.02   #   485.10   
20170110 #   485.26   #   486.23   #   483.02   #   484.74   
20170111 #   484.41   #   488.86   #   482.90   #   486.58   
20170112 #   485.17   #   486.48   #   482.41   #   483.09   
20170113 #   485.68   #   488.11   #   484.85   #   488.09   
20170116 #   485.22   #   486.17   #   484.07   #   484.13   
20170117 #   482.34   #   484.06   #   480.53   #   481.77   
20170118 #   484.73   #   485.44   #   481.87   #   484.75   
20170119 #   486.57   #   486.59   #   482.69   #   484.64   
20170120 #   484.56   #   487.96   #   483.38   #   485.98   
20170123 #   483.89   #   485.45   #   481.30   #   482.71   
20170124 #   482.94   #   483.93   #   482.06   #   483.05   
20170125 #   486.36   #   489.08   #   485.65   #   488.03   
20170126 #   488.29   #   488.65   #   485.18   #   486.45   
20170127 #   486.39   #   486.60   #   484.43   #   485.87   
20170130 #   484.42   #   485.42   #   478.12   #   479.53   
20170131 #   479.97   #   482.85   #   476.71   #   476.71   
20170201 #   480.19   #   482.50   #   479.38   #   479.65   
20170202 #   480.23   #   484.23   #   479.58   #   482.19   
20170203 #   483.38   #   487.26   #   482.36   #   485.92   
20170206 #   486.58   #   487.30   #   481.95   #   482.08   
20170207 #   481.70   #   485.99   #   481.70   #   484.28   
20170208 #   485.86   #   485.86   #   480.23   #   483.51   
20170209 #   484.62   #   489.12   #   484.57   #   488.50   
20170210 #   490.67   #   490.86   #   487.93   #   489.56   
20170213 #   491.31   #   495.18   #   490.99   #   494.05   
20170214 #   494.74   #   495.04   #   493.29   #   494.62   
20170215 #   496.46   #   497.14   #   494.61   #   496.66   
20170216 #   494.82   #   495.84   #   492.93   #   493.98   
20170217 #   493.12   #   499.08   #   489.80   #   499.08   
20170220 #   496.67   #   497.29   #   494.22   #   495.66   
20170221 #   495.22   #   499.13   #   494.52   #   498.57   
20170222 #   499.61   #   500.94   #   496.94   #   499.11   
20170223 #   498.92   #   500.58   #   497.06   #   497.63   
20170224 #   497.29   #   497.62   #   491.19   #   494.90   
20170227 #   496.60   #   497.25   #   494.06   #   494.81   
20170228 #   496.23   #   496.57   #   491.87   #   495.35   
20170301 #   499.14   #   505.50   #   498.94   #   505.04   
20170302 #   505.37   #   505.37   #   502.44   #   503.79   
20170303 #   502.35   #   506.04   #   501.98   #   505.86   
20170306 #   503.81   #   503.97   #   501.46   #   503.65   
20170307 #   503.90   #   504.96   #   502.35   #   502.95   
20170308 #   502.34   #   503.75   #   501.00   #   502.80   
20170309 #   504.53   #   508.19   #   503.93   #   507.74   
20170310 #   510.17   #   514.04   #   509.45   #   511.14   
20170313 #   511.62   #   513.09   #   510.63   #   511.90   
20170314 #   512.35   #   512.35   #   508.67   #   510.06   
20170315 #   511.49   #   513.25   #   511.11   #   511.66   
20170316 #   516.11   #   516.11   #   513.27   #   514.53   
20170317 #   513.37   #   516.90   #   512.97   #   516.24   
20170320 #   514.76   #   516.54   #   514.62   #   515.09   
20170321 #   517.15   #   518.88   #   512.43   #   513.59   
20170322 #   510.81   #   511.20   #   506.39   #   509.52   
20170323 #   509.57   #   512.98   #   508.13   #   512.62   
20170324 #   512.50   #   512.80   #   510.41   #   511.53   
20170327 #   506.65   #   509.56   #   506.23   #   509.32   
20170328 #   510.90   #   512.15   #   508.89   #   512.15   
20170329 #   513.82   #   514.70   #   511.67   #   513.58   
20170330 #   513.71   #   515.73   #   513.09   #   515.73   
20170331 #   514.60   #   516.54   #   513.76   #   516.54   
20170403 #   517.52   #   518.32   #   513.25   #   513.45   
20170404 #   513.46   #   514.31   #   512.12   #   514.05   
20170405 #   515.07   #   517.37   #   514.56   #   514.89   
20170406 #   511.48   #   516.56   #   510.86   #   516.30   
20170407 #   515.58   #   518.70   #   514.22   #   518.70   
20170410 #   519.51   #   519.76   #   516.98   #   519.16   
20170411 #   517.60   #   520.31   #   515.71   #   518.40   
20170412 #   519.34   #   521.48   #   517.52   #   517.81   
20170413 #   516.33   #   516.88   #   514.71   #   515.77   
20170418 #   515.55   #   516.09   #   509.52   #   509.73   
20170419 #   511.40   #   514.39   #   509.76   #   511.28   
20170420 #   510.17   #   513.99   #   509.40   #   511.72   
20170421 #   512.70   #   513.62   #   510.13   #   512.19   
20170424 #   522.21   #   525.02   #   520.99   #   523.73   
20170425 #   525.61   #   526.25   #   523.52   #   524.05   
20170426 #   523.88   #   524.92   #   522.54   #   524.46   
20170427 #   522.41   #   522.47   #   520.97   #   521.89